시장 데이터를 불러오는 중
전체 종목
Boqii Holding Limited Class A Ordinary Shares 과거 주가
Boqii Holding Limited Class A Ordinary Shares · BQ · NYSE American
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Boqii Holding Limited Class A Ordinary Shares · BQ · NYSE American
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,012 | ₩1,012 | ₩966 | ₩985 | -2.65% | 1.6만 |
| 2026.10.08 | ₩1,025 | ₩1,107 | ₩985 | ₩1,016 | -0.92% | 7.8만 |
| 2026.10.07 | ₩1,006 | ₩1,033 | ₩978 | ₩981 | -2.53% | 4.7만 |
| 2026.10.06 | ₩1,012 | ₩1,030 | ₩973 | ₩1,012 | 0.00% | 2.4만 |
| 2026.10.05 | ₩1,041 | ₩1,046 | ₩1,004 | ₩1,046 | +0.52% | 5.2만 |
| 2026.10.02 | ₩1,033 | ₩1,076 | ₩993 | ₩1,076 | +4.16% | 19.2만 |
| 2026.10.01 | ₩1,060 | ₩1,064 | ₩1,046 | ₩1,046 | -1.27% | 2.3만 |
| 2026.09.30 | ₩1,093 | ₩1,100 | ₩1,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,060 |
| -3.07% |
| 2.4만 |
| 2026.09.29 | ₩1,033 | ₩1,109 | ₩1,033 | ₩1,073 | +3.90% | 4.1만 |
|---|
| 2026.09.28 | ₩1,107 | ₩1,127 | ₩1,103 | ₩1,103 | -0.36% | 2.6만 |
|---|
| 2026.09.25 | ₩1,119 | ₩1,135 | ₩1,103 | ₩1,114 | -0.48% | 2.5만 |
|---|
| 2026.09.24 | ₩1,134 | ₩1,179 | ₩1,114 | ₩1,135 | +0.12% | 6.2만 |
|---|
| 2026.09.23 | ₩1,089 | ₩1,154 | ₩1,089 | ₩1,138 | +4.43% | 6.8만 |
|---|
| 2026.09.22 | ₩1,073 | ₩1,154 | ₩1,073 | ₩1,101 | +2.62% | 22.1만 |
|---|
| 2026.09.21 | ₩1,114 | ₩1,126 | ₩1,083 | ₩1,088 | -2.29% | 2.2만 |
|---|
| 2026.09.18 | ₩1,093 | ₩1,109 | ₩1,087 | ₩1,087 | -0.61% | 2.8만 |
|---|
| 2026.09.17 | ₩1,083 | ₩1,119 | ₩1,083 | ₩1,087 | +0.37% | 2.7만 |
|---|
| 2026.09.16 | ₩1,100 | ₩1,189 | ₩1,100 | ₩1,116 | +1.46% | 3.2만 |
|---|
| 2026.09.15 | ₩1,093 | ₩1,131 | ₩1,087 | ₩1,101 | +0.74% | 9.4만 |
|---|
| 2026.09.14 | ₩1,114 | ₩1,128 | ₩1,083 | ₩1,085 | -2.53% | 10.7만 |
|---|
| 2026.09.11 | ₩1,120 | ₩1,146 | ₩1,114 | ₩1,146 | +2.28% | 2.5만 |
|---|
| 2026.09.10 | ₩1,130 | ₩1,138 | ₩1,100 | ₩1,119 | -0.95% | 21.2만 |
|---|
| 2026.09.09 | ₩1,140 | ₩1,154 | ₩1,101 | ₩1,120 | -1.76% | 2.7만 |
|---|
| 2026.09.08 | ₩1,155 | ₩1,181 | ₩1,155 | ₩1,166 | +0.93% | 3.4만 |
|---|
| 2026.09.04 | ₩1,203 | ₩1,215 | ₩1,181 | ₩1,194 | -0.78% | 4.3만 |
|---|
| 2026.09.03 | ₩1,185 | ₩1,215 | ₩1,167 | ₩1,190 | +0.45% | 5만 |
|---|
| 2026.09.02 | ₩1,234 | ₩1,234 | ₩1,140 | ₩1,155 | -6.41% | 3.7만 |
|---|
| 2026.09.01 | ₩1,199 | ₩1,207 | ₩1,177 | ₩1,194 | -0.45% | 3.9만 |
|---|
| 2026.08.31 | ₩1,324 | ₩1,324 | ₩1,140 | ₩1,226 | -7.40% | 4.4만 |
|---|
| 2026.08.28 | ₩1,249 | ₩1,301 | ₩1,249 | ₩1,284 | +2.79% | 5.2만 |
|---|
| 2026.08.27 | ₩1,221 | ₩1,250 | ₩1,221 | ₩1,234 | +1.10% | 2.3만 |
|---|
| 2026.08.26 | ₩1,254 | ₩1,254 | ₩1,181 | ₩1,240 | -1.18% | 10.3만 |
|---|
| 2026.08.25 | ₩1,276 | ₩1,292 | ₩1,219 | ₩1,262 | -1.05% | 5.6만 |
|---|
| 2026.08.24 | ₩1,301 | ₩1,301 | ₩1,225 | ₩1,257 | -3.40% | 10.9만 |
|---|
| 2026.08.21 | ₩1,342 | ₩1,342 | ₩1,288 | ₩1,288 | -4.00% | 3.9만 |
|---|
| 2026.08.20 | ₩1,287 | ₩1,368 | ₩1,268 | ₩1,342 | +4.28% | 10.2만 |
|---|
| 2026.08.19 | ₩1,368 | ₩1,422 | ₩1,285 | ₩1,301 | -4.90% | 12.6만 |
|---|
| 2026.08.18 | ₩1,422 | ₩1,524 | ₩1,342 | ₩1,395 | -1.89% | 37.4만 |
|---|
| 2026.08.17 | ₩1,462 | ₩1,677 | ₩1,342 | ₩1,395 | -4.59% | 40.7만 |
|---|
| 2026.08.14 | ₩1,570 | ₩1,623 | ₩1,476 | ₩1,489 | -5.13% | 35.2만 |
|---|
| 2026.08.13 | ₩1,409 | ₩1,690 | ₩1,375 | ₩1,664 | +18.10% | 165.6만 |
|---|
| 2026.08.12 | ₩1,205 | ₩2,817 | ₩1,100 | ₩1,650 | +36.97% | 1.2억 |
|---|
| 2026.08.11 | ₩1,060 | ₩1,124 | ₩1,060 | ₩1,083 | +2.15% | 5.7만 |
|---|
| 2026.08.10 | ₩1,154 | ₩1,167 | ₩1,073 | ₩1,100 | -4.65% | 10.7만 |
|---|
| 2026.08.07 | ₩1,064 | ₩1,181 | ₩1,064 | ₩1,151 | +8.20% | 25.2만 |
|---|
| 2026.08.06 | ₩1,060 | ₩1,107 | ₩1,054 | ₩1,081 | +2.03% | 1.8만 |
|---|
| 2026.08.05 | ₩1,073 | ₩1,114 | ₩1,073 | ₩1,104 | +2.88% | 3.5만 |
|---|
| 2026.08.04 | ₩1,052 | ₩1,073 | ₩1,021 | ₩1,056 | +0.38% | 3.8만 |
|---|
| 2026.08.03 | ₩981 | ₩1,096 | ₩981 | ₩1,072 | +9.30% | 5만 |
|---|
| 2026.07.31 | ₩1,071 | ₩1,108 | ₩1,022 | ₩1,068 | -0.25% | 3.1만 |
|---|
| 2026.07.30 | ₩1,069 | ₩1,072 | ₩1,045 | ₩1,071 | +0.13% | 2만 |
|---|
| 2026.07.29 | ₩1,071 | ₩1,087 | ₩1,029 | ₩1,041 | -2.76% | 3.6만 |
|---|
| 2026.07.28 | ₩1,092 | ₩1,181 | ₩1,080 | ₩1,100 | +0.74% | 4.4만 |
|---|
| 2026.07.27 | ₩1,103 | ₩1,127 | ₩1,073 | ₩1,126 | +2.07% | 5.5만 |
|---|
| 2026.07.24 | ₩1,154 | ₩1,205 | ₩1,100 | ₩1,127 | -2.33% | 7.6만 |
|---|
| 2026.07.23 | ₩1,134 | ₩1,206 | ₩1,134 | ₩1,181 | +4.14% | 9.3만 |
|---|
| 2026.07.22 | ₩1,151 | ₩1,183 | ₩1,127 | ₩1,163 | +1.05% | 3만 |
|---|
| 2026.07.21 | ₩1,114 | ₩1,183 | ₩1,061 | ₩1,183 | +6.27% | 8.9만 |
|---|
| 2026.07.20 | ₩1,103 | ₩1,127 | ₩1,100 | ₩1,127 | +2.19% | 23.3만 |
|---|
| 2026.07.17 | ₩1,108 | ₩1,166 | ₩1,108 | ₩1,159 | +4.60% | 2.8만 |
|---|
| 2026.07.16 | ₩1,064 | ₩1,213 | ₩1,057 | ₩1,134 | +6.56% | 18.8만 |
|---|
| 2026.07.15 | ₩1,067 | ₩1,130 | ₩1,067 | ₩1,130 | +5.91% | 11.8만 |
|---|
| 2026.07.14 | ₩1,006 | ₩1,115 | ₩993 | ₩1,093 | +8.67% | 17.2만 |
|---|
| 2026.07.13 | ₩1,006 | ₩1,193 | ₩948 | ₩1,142 | +13.47% | 1036.9만 |
|---|
| 2026.07.10 | ₩1,075 | ₩1,087 | ₩1,044 | ₩1,073 | -0.12% | 2만 |
|---|
| 2026.07.09 | ₩1,053 | ₩1,087 | ₩1,033 | ₩1,073 | +1.91% | 6.7만 |
|---|
| 2026.07.08 | ₩1,020 | ₩1,087 | ₩982 | ₩1,067 | +4.61% | 10.1만 |
|---|
| 2026.07.07 | ₩1,073 | ₩1,076 | ₩1,020 | ₩1,036 | -3.50% | 5.7만 |
|---|
| 2026.07.06 | ₩1,005 | ₩1,093 | ₩1,005 | ₩1,069 | +6.41% | 9.4만 |
|---|
| 2026.07.02 | ₩1,115 | ₩1,134 | ₩1,033 | ₩1,033 | -7.34% | 5만 |
|---|
| 2026.07.01 | ₩1,114 | ₩1,144 | ₩1,087 | ₩1,134 | +1.81% | 4.5만 |
|---|
| 2026.06.30 | ₩1,067 | ₩1,124 | ₩1,046 | ₩1,100 | +3.14% | 5.7만 |
|---|
| 2026.06.29 | ₩1,136 | ₩1,136 | ₩1,046 | ₩1,048 | -7.79% | 4.6만 |
|---|
| 2026.06.26 | ₩1,101 | ₩1,140 | ₩1,073 | ₩1,093 | -0.73% | 5.6만 |
|---|
| 2026.06.25 | ₩1,160 | ₩1,202 | ₩1,073 | ₩1,118 | -3.70% | 7.8만 |
|---|
| 2026.06.24 | ₩1,230 | ₩1,241 | ₩1,097 | ₩1,146 | -6.87% | 6.5만 |
|---|
| 2026.06.23 | ₩1,215 | ₩1,250 | ₩1,187 | ₩1,236 | +1.66% | 4.6만 |
|---|
| 2026.06.22 | ₩1,279 | ₩1,289 | ₩1,163 | ₩1,253 | -1.99% | 7.9만 |
|---|
| 2026.06.18 | ₩1,368 | ₩1,395 | ₩1,262 | ₩1,301 | -4.90% | 11.1만 |
|---|
| 2026.06.17 | ₩1,435 | ₩1,509 | ₩1,355 | ₩1,395 | -2.80% | 15.2만 |
|---|
| 2026.06.16 | ₩1,277 | ₩1,489 | ₩1,277 | ₩1,462 | +14.50% | 43.9만 |
|---|
| 2026.06.15 | ₩1,409 | ₩1,422 | ₩1,275 | ₩1,284 | -8.86% | 24.3만 |
|---|
| 2026.06.12 | ₩1,462 | ₩1,664 | ₩1,301 | ₩1,409 | -3.67% | 66.7만 |
|---|
| 2026.06.11 | ₩1,214 | ₩1,744 | ₩1,214 | ₩1,623 | +33.70% | 408.9만 |
|---|
| 2026.06.10 | ₩1,503 | ₩1,731 | ₩1,194 | ₩1,194 | -20.54% | 5301.5만 |
|---|
| 2026.06.09 | ₩967 | ₩1,207 | ₩967 | ₩1,109 | +14.70% | 143.3만 |
|---|
| 2026.06.08 | ₩961 | ₩1,189 | ₩954 | ₩1,061 | +10.47% | 44.6만 |
|---|
| 2026.06.05 | ₩1,087 | ₩1,313 | ₩970 | ₩970 | -10.74% | 148.7만 |
|---|
| 2026.06.04 | ₩1,038 | ₩1,073 | ₩966 | ₩966 | -6.98% | 3.6만 |
|---|
| 2026.06.03 | ₩1,096 | ₩1,105 | ₩1,038 | ₩1,038 | -5.26% | 5.9만 |
|---|
| 2026.06.02 | ₩1,087 | ₩1,105 | ₩1,067 | ₩1,101 | +1.36% | 6.4만 |
|---|
| 2026.06.01 | ₩1,054 | ₩1,144 | ₩1,006 | ₩1,107 | +4.96% | 16.1만 |
|---|
| 2026.05.29 | ₩1,020 | ₩1,100 | ₩1,008 | ₩1,087 | +6.58% | 9.4만 |
|---|
| 2026.05.28 | ₩978 | ₩1,060 | ₩978 | ₩1,046 | +7.00% | 5.6만 |
|---|
| 2026.05.27 | ₩926 | ₩995 | ₩919 | ₩994 | +7.39% | 20.7만 |
|---|
| 2026.05.26 | ₩1,006 | ₩1,020 | ₩926 | ₩927 | -7.87% | 8.7만 |
|---|
| 2026.05.22 | ₩966 | ₩1,033 | ₩966 | ₩991 | +2.64% | 5.4만 |
|---|
| 2026.05.21 | ₩953 | ₩1,006 | ₩953 | ₩966 | +1.41% | 6.8만 |
|---|
| 2026.05.20 | ₩948 | ₩1,006 | ₩935 | ₩959 | +1.13% | 8.7만 |
|---|
| 2026.05.19 | ₩993 | ₩997 | ₩912 | ₩923 | -7.03% | 8.8만 |
|---|
| 2026.05.18 | ₩1,032 | ₩1,045 | ₩969 | ₩997 | -3.38% | 4.8만 |
|---|
| 2026.05.15 | ₩1,072 | ₩1,093 | ₩982 | ₩1,037 | -3.25% | 29.7만 |
|---|
| 2026.05.14 | ₩1,127 | ₩1,174 | ₩1,042 | ₩1,072 | -4.88% | 54.8만 |
|---|
| 2026.05.13 | ₩1,032 | ₩1,181 | ₩967 | ₩1,179 | +14.30% | 112.6만 |
|---|
| 2026.05.12 | ₩953 | ₩1,100 | ₩899 | ₩1,075 | +12.82% | 144.4만 |
|---|
| 2026.05.11 | ₩1,020 | ₩1,160 | ₩906 | ₩950 | -6.84% | 55.4만 |
|---|
| 2026.05.08 | ₩1,064 | ₩1,127 | ₩1,064 | ₩1,100 | +3.40% | 47만 |
|---|
| 2026.05.07 | ₩1,065 | ₩1,100 | ₩1,065 | ₩1,087 | +2.02% | 1.4만 |
|---|
| 2026.05.06 | ₩1,046 | ₩1,127 | ₩1,034 | ₩1,104 | +5.51% | 6.6만 |
|---|
| 2026.05.05 | ₩1,020 | ₩1,073 | ₩1,020 | ₩1,067 | +4.61% | 2.4만 |
|---|
| 2026.05.04 | ₩1,006 | ₩1,020 | ₩951 | ₩1,020 | +1.33% | 4만 |
|---|
| 2026.05.01 | ₩1,008 | ₩1,021 | ₩986 | ₩1,008 | 0.00% | 2.2만 |
|---|
| 2026.04.30 | ₩1,029 | ₩1,029 | ₩979 | ₩1,004 | -2.48% | 3.2만 |
|---|
| 2026.04.29 | ₩995 | ₩1,026 | ₩993 | ₩1,022 | +2.70% | 3.2만 |
|---|
| 2026.04.28 | ₩1,021 | ₩1,046 | ₩1,020 | ₩1,020 | -0.13% | 2.2만 |
|---|
| 2026.04.27 | ₩1,057 | ₩1,076 | ₩1,020 | ₩1,020 | -3.55% | 7.6만 |
|---|
| 2026.04.24 | ₩1,088 | ₩1,134 | ₩1,046 | ₩1,079 | -0.86% | 8.2만 |
|---|
| 2026.04.23 | ₩1,034 | ₩1,191 | ₩1,034 | ₩1,124 | +8.69% | 24.3만 |
|---|
| 2026.04.22 | ₩1,006 | ₩1,382 | ₩942 | ₩1,221 | +21.33% | 165.6만 |
|---|
| 2026.04.21 | ₩1,033 | ₩1,059 | ₩1,006 | ₩1,006 | -2.60% | 5만 |
|---|
| 2026.04.20 | ₩993 | ₩1,065 | ₩993 | ₩1,026 | +3.38% | 7.6만 |
|---|
| 2026.04.17 | ₩1,067 | ₩1,076 | ₩1,033 | ₩1,033 | -3.14% | 4.7만 |
|---|
| 2026.04.16 | ₩1,044 | ₩1,084 | ₩1,033 | ₩1,045 | +0.13% | 2.8만 |
|---|
| 2026.04.15 | ₩1,020 | ₩1,073 | ₩1,008 | ₩1,044 | +2.37% | 3.5만 |
|---|
| 2026.04.14 | ₩1,077 | ₩1,100 | ₩1,020 | ₩1,033 | -4.11% | 2.7만 |
|---|
| 2026.04.13 | ₩1,046 | ₩1,100 | ₩1,046 | ₩1,077 | +2.95% | 4만 |
|---|
| 2026.04.10 | ₩1,040 | ₩1,060 | ₩1,020 | ₩1,046 | +0.65% | 2.9만 |
|---|
| 2026.04.09 | ₩1,024 | ₩1,073 | ₩954 | ₩1,018 | -0.52% | 4만 |
|---|
| 2026.04.08 | ₩1,013 | ₩1,059 | ₩982 | ₩1,006 | -0.66% | 3만 |
|---|
| 2026.04.07 | ₩1,046 | ₩1,046 | ₩966 | ₩978 | -6.54% | 3.4만 |
|---|
| 2026.04.06 | ₩1,067 | ₩1,104 | ₩1,010 | ₩1,067 | 0.00% | 7.9만 |
|---|
| 2026.04.02 | ₩1,103 | ₩1,103 | ₩1,020 | ₩1,073 | -2.68% | 2.7만 |
|---|
| 2026.04.01 | ₩1,033 | ₩1,118 | ₩1,006 | ₩1,118 | +8.18% | 9.1만 |
|---|
| 2026.03.31 | ₩983 | ₩1,048 | ₩966 | ₩1,025 | +4.23% | 9.1만 |
|---|
| 2026.03.30 | ₩1,100 | ₩1,100 | ₩953 | ₩998 | -9.27% | 7.4만 |
|---|
| 2026.03.27 | ₩1,073 | ₩1,207 | ₩940 | ₩1,095 | +2.00% | 30.6만 |
|---|
| 2026.03.26 | ₩1,056 | ₩1,060 | ₩993 | ₩1,026 | -2.80% | 5.4만 |
|---|
| 2026.03.25 | ₩1,283 | ₩1,288 | ₩876 | ₩1,060 | -17.36% | 20.8만 |
|---|
| 2026.03.24 | ₩1,328 | ₩1,328 | ₩1,209 | ₩1,262 | -4.95% | 4.7만 |
|---|
| 2026.03.23 | ₩1,489 | ₩1,489 | ₩1,181 | ₩1,275 | -14.41% | 14.9만 |
|---|
| 2026.03.20 | ₩1,556 | ₩1,583 | ₩1,462 | ₩1,462 | -6.03% | 9.2만 |
|---|
| 2026.03.19 | ₩1,570 | ₩1,583 | ₩1,529 | ₩1,556 | -0.85% | 2.1만 |
|---|
| 2026.03.18 | ₩1,543 | ₩1,610 | ₩1,476 | ₩1,529 | -0.87% | 7.8만 |
|---|
| 2026.03.17 | ₩1,596 | ₩1,650 | ₩1,489 | ₩1,523 | -4.62% | 6만 |
|---|
| 2026.03.16 | ₩1,622 | ₩1,650 | ₩1,583 | ₩1,627 | +0.33% | 3.3만 |
|---|
| 2026.03.13 | ₩1,650 | ₩1,717 | ₩1,570 | ₩1,596 | -3.25% | 3.7만 |
|---|
| 2026.03.12 | ₩1,690 | ₩1,704 | ₩1,610 | ₩1,650 | -2.38% | 7.7만 |
|---|
| 2026.03.11 | ₩1,717 | ₩1,743 | ₩1,650 | ₩1,704 | -0.78% | 4.4만 |
|---|
| 2026.03.10 | ₩1,677 | ₩1,865 | ₩1,677 | ₩1,704 | +1.60% | 7.5만 |
|---|
| 2026.03.09 | ₩1,664 | ₩1,744 | ₩1,664 | ₩1,717 | +3.23% | 5만 |
|---|
| 2026.03.06 | ₩1,623 | ₩1,851 | ₩1,623 | ₩1,684 | +3.72% | 9.9만 |
|---|
| 2026.03.05 | ₩1,570 | ₩1,878 | ₩1,570 | ₩1,811 | +15.38% | 17.4만 |
|---|
| 2026.03.04 | ₩1,529 | ₩1,610 | ₩1,529 | ₩1,571 | +2.72% | 5만 |
|---|
| 2026.03.03 | ₩1,476 | ₩1,543 | ₩1,422 | ₩1,543 | +4.55% | 5.9만 |
|---|
| 2026.03.02 | ₩1,503 | ₩1,516 | ₩1,437 | ₩1,476 | -1.79% | 5.2만 |
|---|
| 2026.02.27 | ₩1,596 | ₩1,610 | ₩1,529 | ₩1,529 | -4.20% | 4.3만 |
|---|
| 2026.02.26 | ₩1,556 | ₩1,690 | ₩1,556 | ₩1,623 | +4.31% | 7만 |
|---|
| 2026.02.25 | ₩1,516 | ₩2,039 | ₩1,469 | ₩1,583 | +4.42% | 57.2만 |
|---|
| 2026.02.24 | ₩1,503 | ₩1,529 | ₩1,449 | ₩1,516 | +0.89% | 6.8만 |
|---|
| 2026.02.23 | ₩1,543 | ₩1,556 | ₩1,476 | ₩1,529 | -0.87% | 7만 |
|---|
| 2026.02.20 | ₩1,610 | ₩1,650 | ₩1,556 | ₩1,591 | -1.17% | 2.4만 |
|---|
| 2026.02.19 | ₩1,650 | ₩1,677 | ₩1,596 | ₩1,623 | -1.63% | 3.5만 |
|---|
| 2026.02.18 | ₩1,660 | ₩1,690 | ₩1,610 | ₩1,623 | -2.18% | 4만 |
|---|
| 2026.02.17 | ₩1,731 | ₩1,757 | ₩1,583 | ₩1,637 | -5.43% | 7.1만 |
|---|
| 2026.02.13 | ₩1,664 | ₩1,833 | ₩1,623 | ₩1,771 | +6.45% | 5.8만 |
|---|
| 2026.02.12 | ₩1,744 | ₩1,757 | ₩1,690 | ₩1,690 | -3.08% | 3.2만 |
|---|
| 2026.02.11 | ₩1,770 | ₩1,771 | ₩1,677 | ₩1,731 | -2.20% | 4.3만 |
|---|
| 2026.02.10 | ₩1,744 | ₩1,857 | ₩1,719 | ₩1,784 | +2.31% | 7.8만 |
|---|
| 2026.02.09 | ₩1,784 | ₩1,851 | ₩1,690 | ₩1,771 | -0.75% | 17.6만 |
|---|
| 2026.02.06 | ₩2,053 | ₩2,133 | ₩1,744 | ₩1,798 | -12.42% | 54.9만 |
|---|
| 2026.02.05 | ₩1,811 | ₩1,845 | ₩1,583 | ₩1,596 | -11.85% | 127.3만 |
|---|
| 2026.02.04 | ₩1,945 | ₩2,012 | ₩1,811 | ₩1,892 | -2.76% | 18만 |
|---|
| 2026.02.03 | ₩2,066 | ₩2,066 | ₩1,894 | ₩1,972 | -4.55% | 8.9만 |
|---|
| 2026.02.02 | ₩2,173 | ₩2,295 | ₩1,999 | ₩2,012 | -7.41% | 15.1만 |
|---|
| 2026.01.30 | ₩2,240 | ₩2,308 | ₩2,153 | ₩2,240 | 0.00% | 11.8만 |
|---|
| 2026.01.29 | ₩2,308 | ₩2,333 | ₩2,240 | ₩2,254 | -2.33% | 7.8만 |
|---|
| 2026.01.28 | ₩2,294 | ₩2,361 | ₩2,294 | ₩2,294 | 0.00% | 9만 |
|---|
| 2026.01.27 | ₩2,348 | ₩2,361 | ₩2,254 | ₩2,287 | -2.57% | 8.3만 |
|---|
| 2026.01.26 | ₩2,495 | ₩2,529 | ₩2,294 | ₩2,348 | -5.91% | 13만 |
|---|
| 2026.01.23 | ₩2,509 | ₩2,561 | ₩2,495 | ₩2,549 | +1.60% | 7.1만 |
|---|
| 2026.01.22 | ₩2,522 | ₩2,576 | ₩2,482 | ₩2,495 | -1.06% | 5만 |
|---|
| 2026.01.21 | ₩2,505 | ₩2,589 | ₩2,495 | ₩2,576 | +2.84% | 7.1만 |
|---|
| 2026.01.20 | ₩2,549 | ₩2,549 | ₩2,482 | ₩2,549 | 0.00% | 9.7만 |
|---|
| 2026.01.16 | ₩2,643 | ₩2,683 | ₩2,576 | ₩2,603 | -1.52% | 9.1만 |
|---|
| 2026.01.15 | ₩2,697 | ₩2,697 | ₩2,643 | ₩2,643 | -1.99% | 9.7만 |
|---|
| 2026.01.14 | ₩2,697 | ₩2,804 | ₩2,656 | ₩2,697 | 0.00% | 12.3만 |
|---|
| 2026.01.13 | ₩2,697 | ₩2,710 | ₩2,656 | ₩2,670 | -1.00% | 6.9만 |
|---|
| 2026.01.12 | ₩2,804 | ₩2,804 | ₩2,697 | ₩2,697 | -3.83% | 11만 |
|---|
| 2026.01.09 | ₩2,750 | ₩2,824 | ₩2,697 | ₩2,750 | 0.00% | 15.3만 |
|---|
| 2026.01.08 | ₩2,670 | ₩2,723 | ₩2,656 | ₩2,697 | +1.01% | 7.5만 |
|---|
| 2026.01.07 | ₩2,723 | ₩2,737 | ₩2,629 | ₩2,737 | +0.49% | 13.5만 |
|---|
| 2026.01.06 | ₩2,723 | ₩2,750 | ₩2,603 | ₩2,697 | -0.99% | 19.6만 |
|---|
| 2026.01.05 | ₩2,750 | ₩2,790 | ₩2,710 | ₩2,757 | +0.24% | 13.2만 |
|---|
| 2026.01.02 | ₩2,764 | ₩2,790 | ₩2,670 | ₩2,710 | -1.94% | 13.3만 |
|---|
| 2025.12.31 | ₩2,750 | ₩2,817 | ₩2,723 | ₩2,723 | -0.98% | 11.7만 |
|---|
| 2025.12.30 | ₩2,820 | ₩2,847 | ₩2,697 | ₩2,790 | -1.05% | 12.9만 |
|---|
| 2025.12.29 | ₩2,858 | ₩2,910 | ₩2,790 | ₩2,817 | -1.41% | 7.8만 |
|---|
| 2025.12.26 | ₩3,032 | ₩3,032 | ₩2,817 | ₩2,884 | -4.87% | 9.5만 |
|---|
| 2025.12.24 | ₩2,938 | ₩2,938 | ₩2,764 | ₩2,871 | -2.28% | 8만 |
|---|
| 2025.12.23 | ₩3,019 | ₩3,032 | ₩2,737 | ₩2,938 | -2.67% | 13.4만 |
|---|
| 2025.12.22 | ₩2,777 | ₩3,086 | ₩2,723 | ₩2,951 | +6.28% | 28.4만 |
|---|
| 2025.12.19 | ₩2,710 | ₩2,817 | ₩2,683 | ₩2,710 | 0.00% | 12.6만 |
|---|
| 2025.12.18 | ₩2,777 | ₩2,804 | ₩2,701 | ₩2,723 | -1.93% | 7.5만 |
|---|
| 2025.12.17 | ₩2,817 | ₩2,817 | ₩2,723 | ₩2,804 | -0.48% | 6.9만 |
|---|
| 2025.12.16 | ₩2,772 | ₩2,817 | ₩2,643 | ₩2,817 | +1.65% | 19.7만 |
|---|
| 2025.12.15 | ₩2,804 | ₩2,817 | ₩2,672 | ₩2,817 | +0.48% | 18.1만 |
|---|
| 2025.12.12 | ₩3,005 | ₩3,086 | ₩2,817 | ₩2,817 | -6.25% | 39만 |
|---|
| 2025.12.11 | ₩3,193 | ₩3,622 | ₩2,951 | ₩3,220 | +0.84% | 418.5만 |
|---|
| 2025.12.10 | ₩2,817 | ₩2,898 | ₩2,683 | ₩2,683 | -4.76% | 195.1만 |
|---|
| 2025.12.09 | ₩2,898 | ₩2,951 | ₩2,683 | ₩2,817 | -2.78% | 32.7만 |
|---|
| 2025.12.08 | ₩3,112 | ₩3,206 | ₩2,925 | ₩2,938 | -5.60% | 38.6만 |
|---|
| 2025.12.05 | ₩3,461 | ₩3,461 | ₩3,086 | ₩3,206 | -7.36% | 38.5만 |
|---|
| 2025.12.04 | ₩3,260 | ₩3,555 | ₩3,260 | ₩3,300 | +1.23% | 48.8만 |
|---|
| 2025.12.03 | ₩3,180 | ₩3,555 | ₩3,180 | ₩3,287 | +3.38% | 81.1만 |
|---|
| 2025.12.02 | ₩2,898 | ₩4,655 | ₩2,837 | ₩3,703 | +27.78% | 3190.3만 |
|---|
| 2025.12.01 | ₩2,871 | ₩3,086 | ₩2,536 | ₩2,616 | -8.88% | 42.6만 |
|---|
| 2025.11.28 | ₩2,710 | ₩3,206 | ₩2,683 | ₩2,978 | +9.90% | 41.1만 |
|---|
| 2025.11.26 | ₩2,670 | ₩4,025 | ₩2,522 | ₩3,059 | +14.57% | 1534.1만 |
|---|
| 2025.11.25 | ₩2,442 | ₩2,442 | ₩2,321 | ₩2,361 | -3.30% | 15.5만 |
|---|
| 2025.11.24 | ₩2,482 | ₩2,548 | ₩2,395 | ₩2,442 | -1.62% | 20만 |
|---|
| 2025.11.21 | ₩2,321 | ₩2,469 | ₩2,173 | ₩2,428 | +4.62% | 23.7만 |
|---|
| 2025.11.20 | ₩2,482 | ₩2,549 | ₩2,308 | ₩2,321 | -6.49% | 28.5만 |
|---|
| 2025.11.19 | ₩2,670 | ₩2,683 | ₩2,549 | ₩2,643 | -1.01% | 20.1만 |
|---|
| 2025.11.18 | ₩2,603 | ₩2,710 | ₩2,509 | ₩2,576 | -1.03% | 29.4만 |
|---|
| 2025.11.17 | ₩2,951 | ₩2,951 | ₩2,790 | ₩2,817 | -4.55% | 24.3만 |
|---|
| 2025.11.14 | ₩2,817 | ₩3,086 | ₩2,790 | ₩2,844 | +0.95% | 38.7만 |
|---|
| 2025.11.13 | ₩2,884 | ₩3,408 | ₩2,831 | ₩2,844 | -1.40% | 49.3만 |
|---|
| 2025.11.12 | ₩3,434 | ₩3,528 | ₩2,882 | ₩2,884 | -16.02% | 65.5만 |
|---|
| 2025.11.11 | ₩3,354 | ₩3,891 | ₩3,354 | ₩3,488 | +4.00% | 98.3만 |
|---|
| 2025.11.10 | ₩3,891 | ₩3,904 | ₩3,354 | ₩3,354 | -13.79% | 86.4만 |
|---|
| 2025.11.07 | ₩3,984 | ₩3,984 | ₩3,663 | ₩3,864 | -3.03% | 75만 |
|---|
| 2025.11.06 | ₩3,998 | ₩4,253 | ₩3,837 | ₩3,837 | -4.03% | 134.8만 |
|---|
| 2025.11.05 | ₩4,696 | ₩5,433 | ₩3,810 | ₩4,025 | -14.29% | 669.5만 |
|---|
| 2025.11.04 | ₩4,038 | ₩4,494 | ₩4,038 | ₩4,226 | +4.65% | 354.7만 |
|---|
| 2025.11.03 | ₩5,232 | ₩8,922 | ₩3,716 | ₩4,038 | -22.82% | 880.7만 |
|---|
| 2025.10.31 | ₩26,496 | ₩37,256 | ₩4,937 | ₩5,366 | -79.75% | 720.4만 |
|---|
| 2025.10.30 | ₩10,437 | ₩75,263 | ₩10,437 | ₩22,767 | +118.12% | 296.1만 |
|---|
| 2025.10.29 | ₩10,625 | ₩11,403 | ₩9,404 | ₩10,652 | +0.25% | 5.6만 |
|---|
| 2025.10.28 | ₩10,786 | ₩11,238 | ₩9,914 | ₩10,692 | -0.87% | 1.9만 |
|---|
| 2025.10.27 | ₩10,666 | ₩11,001 | ₩10,666 | ₩11,001 | +3.14% | 9.7천 |
|---|
| 2025.10.24 | ₩11,913 | ₩11,913 | ₩9,941 | ₩11,001 | -7.66% | 4.3만 |
|---|
| 2025.10.23 | ₩10,531 | ₩13,899 | ₩9,686 | ₩11,175 | +6.11% | 31.6만 |
|---|
| 2025.10.22 | ₩10,464 | ₩10,518 | ₩9,941 | ₩9,941 | -5.00% | 3만 |
|---|
| 2025.10.21 | ₩10,451 | ₩11,567 | ₩10,451 | ₩10,464 | +0.13% | 3.7만 |
|---|
| 2025.10.20 | ₩11,068 | ₩11,135 | ₩10,467 | ₩11,068 | 0.00% | 7만 |
|---|
| 2025.10.17 | ₩11,269 | ₩11,457 | ₩10,344 | ₩10,505 | -6.79% | 2.9만 |
|---|
| 2025.10.16 | ₩12,852 | ₩12,852 | ₩11,658 | ₩11,658 | -9.29% | 5.2만 |
|---|
| 2025.10.15 | ₩13,751 | ₩13,751 | ₩12,074 | ₩12,074 | -12.20% | 3.2만 |
|---|
| 2025.10.14 | ₩12,343 | ₩12,879 | ₩12,074 | ₩12,732 | +3.15% | 5.2만 |
|---|
| 2025.10.13 | ₩14,087 | ₩14,893 | ₩12,396 | ₩12,852 | -8.76% | 8.9만 |
|---|
| 2025.10.10 | ₩16,810 | ₩17,494 | ₩13,416 | ₩13,832 | -17.72% | 17.9만 |
|---|